Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1987-01-13 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $12.72 | $21.67 | 1,084,300 | — | — |
| 2022-12-29 | $12.82 | $21.84 | 1,251,300 | — | — |
| 2022-12-28 | $12.66 | $21.57 | 746,300 | — | — |
| 2022-12-27 | $12.85 | $21.89 | 834,100 | — | — |
| 2022-12-23 | $12.82 | $21.84 | 815,000 | — | — |
| 2022-12-22 | $12.64 | $21.53 | 1,165,000 | — | — |
| 2022-12-21 | $12.74 | $21.70 | 1,377,100 | — | — |
| 2022-12-20 | $12.69 | $21.62 | 1,470,900 | — | — |
| 2022-12-19 | $12.67 | $21.58 | 1,995,700 | — | — |
| 2022-12-16 | $12.42 | $21.16 | 5,793,700 | — | — |
| 2022-12-15 | $12.68 | $21.60 | 2,675,500 | — | — |
| 2022-12-14 | $13.58 | $23.14 | 1,667,300 | — | — |
| 2022-12-13 | $13.91 | $23.70 | 2,053,000 | — | — |
| 2022-12-12 | $14.08 | $23.99 | 1,258,900 | — | — |
| 2022-12-09 | $13.89 | $23.66 | 1,192,700 | — | — |
| 2022-12-08 | $13.69 | $23.32 | 1,405,000 | — | — |
| 2022-12-07 | $13.81 | $23.53 | 1,298,100 | — | — |
| 2022-12-06 | $13.84 | $23.58 | 1,428,600 | — | — |
| 2022-12-05 | $14.07 | $23.97 | 1,674,100 | — | — |
| 2022-12-02 | $15.03 | $25.61 | 1,020,400 | — | — |
| 2022-12-01 | $15.10 | $25.72 | 737,100 | — | — |
| 2022-11-30 | $15.38 | $26.20 | 1,378,000 | — | — |
| 2022-11-29 | $15.26 | $26.00 | 935,200 | — | — |
| 2022-11-28 | $15.17 | $25.84 | 870,500 | — | — |
| 2022-11-25 | $15.41 | $26.25 | 291,800 | — | — |
| 2022-11-23 | $15.22 | $25.93 | 805,100 | — | — |
| 2022-11-22 | $15.29 | $25.84 | 1,097,300 | — | — |
| 2022-11-21 | $15.11 | $25.54 | 984,200 | — | — |
| 2022-11-18 | $14.94 | $25.25 | 884,900 | — | — |
| 2022-11-17 | $14.97 | $25.30 | 899,200 | — | — |
| 2022-11-16 | $15.18 | $25.66 | 865,000 | — | — |
| 2022-11-15 | $15.36 | $25.96 | 1,544,300 | — | — |
| 2022-11-14 | $15.24 | $25.76 | 1,255,500 | — | — |
| 2022-11-11 | $15.49 | $26.18 | 1,780,500 | — | — |
| 2022-11-10 | $15.83 | $26.76 | 1,312,800 | — | — |
| 2022-11-09 | $15.02 | $25.39 | 978,600 | — | — |
| 2022-11-08 | $15.17 | $25.64 | 1,070,300 | — | — |
| 2022-11-07 | $15.33 | $25.91 | 1,048,600 | — | — |
| 2022-11-04 | $15.24 | $25.76 | 1,046,000 | — | — |
| 2022-11-03 | $14.81 | $25.03 | 1,060,900 | — | — |
| 2022-11-02 | $15.15 | $25.61 | 1,443,500 | — | — |
| 2022-11-01 | $15.59 | $26.35 | 1,504,600 | — | — |
| 2022-10-31 | $15.79 | $26.69 | 1,655,800 | — | — |
| 2022-10-28 | $15.64 | $26.44 | 1,736,200 | — | — |
| 2022-10-27 | $15.26 | $25.79 | 1,647,400 | — | — |
| 2022-10-26 | $15.05 | $25.44 | 2,942,200 | — | — |
| 2022-10-25 | $15.32 | $25.89 | 2,294,700 | — | — |
| 2022-10-24 | $15.95 | $26.96 | 1,919,900 | — | — |
| 2022-10-21 | $15.53 | $26.25 | 1,506,700 | — | — |
| 2022-10-20 | $15.31 | $25.88 | 1,441,800 | — | — |
| 2022-10-19 | $15.75 | $26.62 | 1,658,800 | — | — |
| 2022-10-18 | $15.75 | $26.62 | 1,443,300 | — | — |
| 2022-10-17 | $15.69 | $26.52 | 1,471,600 | — | — |
| 2022-10-14 | $15.15 | $25.61 | 1,275,100 | — | — |
| 2022-10-13 | $15.38 | $26.00 | 1,733,400 | — | — |
| 2022-10-12 | $14.85 | $25.10 | 2,019,300 | — | — |
| 2022-10-11 | $14.78 | $24.98 | 2,390,800 | — | — |
| 2022-10-10 | $14.59 | $24.66 | 1,312,600 | — | — |
| 2022-10-07 | $14.52 | $24.54 | 1,196,500 | — | — |
| 2022-10-06 | $14.75 | $24.93 | 1,020,000 | — | — |
| 2022-10-05 | $14.67 | $24.80 | 1,260,400 | — | — |
| 2022-10-04 | $14.63 | $24.73 | 1,724,400 | — | — |
| 2022-10-03 | $14.08 | $23.80 | 1,314,800 | — | — |
| 2022-09-30 | $13.68 | $23.12 | 1,249,500 | — | — |
| 2022-09-29 | $13.68 | $23.12 | 1,422,100 | — | — |
| 2022-09-28 | $13.54 | $22.89 | 1,404,700 | — | — |
| 2022-09-27 | $13.46 | $22.75 | 1,296,600 | — | — |
| 2022-09-26 | $13.67 | $23.11 | 1,105,100 | — | — |
| 2022-09-23 | $13.87 | $23.44 | 1,076,800 | — | — |
| 2022-09-22 | $14.24 | $24.07 | 1,407,300 | — | — |
| 2022-09-21 | $14.56 | $24.61 | 1,456,900 | — | — |
| 2022-09-20 | $14.77 | $24.97 | 1,643,200 | — | — |
| 2022-09-19 | $14.79 | $25.00 | 1,444,500 | — | — |
| 2022-09-16 | $14.43 | $24.39 | 5,655,900 | — | — |
| 2022-09-15 | $14.42 | $24.37 | 1,845,800 | — | — |
| 2022-09-14 | $14.19 | $23.98 | 1,572,500 | — | — |
| 2022-09-13 | $14.25 | $24.09 | 1,318,800 | — | — |
| 2022-09-12 | $14.66 | $24.78 | 1,439,700 | — | — |
| 2022-09-09 | $14.44 | $24.41 | 1,197,600 | — | — |
| 2022-09-08 | $14.36 | $24.27 | 1,014,400 | — | — |
| 2022-09-07 | $14.03 | $23.71 | 1,812,700 | — | — |
| 2022-09-06 | $13.73 | $23.21 | 1,594,400 | — | — |
| 2022-09-02 | $14.19 | $23.98 | 1,147,700 | — | — |
| 2022-09-01 | $14.17 | $23.95 | 1,153,600 | — | — |
| 2022-08-31 | $14.30 | $24.17 | 985,700 | — | — |
| 2022-08-30 | $14.47 | $24.46 | 883,700 | — | — |
| 2022-08-29 | $14.63 | $24.73 | 1,296,900 | — | — |
| 2022-08-26 | $14.84 | $25.08 | 1,093,800 | — | — |
| 2022-08-25 | $15.26 | $25.79 | 837,600 | — | — |
| 2022-08-24 | $14.99 | $25.34 | 754,500 | — | — |
| 2022-08-23 | $15.11 | $25.34 | 1,067,700 | — | — |
| 2022-08-22 | $15.28 | $25.62 | 977,900 | — | — |
| 2022-08-19 | $15.55 | $26.07 | 1,561,800 | — | — |
| 2022-08-18 | $16.04 | $26.90 | 1,415,700 | — | — |
| 2022-08-17 | $15.79 | $26.48 | 1,586,400 | — | — |
| 2022-08-16 | $16.20 | $27.16 | 2,234,700 | — | — |
| 2022-08-15 | $16.25 | $27.25 | 1,211,400 | — | — |
| 2022-08-12 | $16.18 | $27.13 | 939,300 | — | — |
| 2022-08-11 | $15.92 | $26.70 | 804,200 | — | — |
| 2022-08-10 | $15.66 | $26.26 | 1,715,100 | — | — |
| 2022-08-09 | $15.21 | $25.50 | 1,459,500 | — | — |
| 2022-08-08 | $15.08 | $25.29 | 1,146,700 | — | — |
| 2022-08-05 | $14.93 | $25.04 | 1,450,000 | — | — |
| 2022-08-04 | $14.81 | $24.83 | 1,420,200 | — | — |
| 2022-08-03 | $15.07 | $25.27 | 1,246,600 | — | — |
| 2022-08-02 | $14.95 | $25.07 | 1,432,300 | — | — |
| 2022-08-01 | $14.96 | $25.09 | 1,366,300 | — | — |
| 2022-07-29 | $15.09 | $25.30 | 1,466,500 | — | — |
| 2022-07-28 | $14.74 | $24.72 | 1,559,600 | — | — |
| 2022-07-27 | $15.05 | $25.24 | 1,993,400 | — | — |
| 2022-07-26 | $14.65 | $24.57 | 2,355,800 | — | — |
| 2022-07-25 | $14.81 | $24.83 | 1,365,000 | — | — |
| 2022-07-22 | $14.66 | $24.58 | 1,071,900 | — | — |
| 2022-07-21 | $14.48 | $24.28 | 1,848,100 | — | — |
| 2022-07-20 | $14.28 | $23.95 | 1,720,400 | — | — |
| 2022-07-19 | $14.35 | $24.06 | 1,731,400 | — | — |
| 2022-07-18 | $13.91 | $23.32 | 2,629,900 | — | — |
| 2022-07-15 | $13.57 | $22.75 | 2,346,400 | — | — |
| 2022-07-14 | $13.08 | $21.93 | 2,339,600 | — | — |
| 2022-07-13 | $12.92 | $21.66 | 1,713,100 | — | — |
| 2022-07-12 | $13.34 | $22.37 | 1,716,100 | — | — |
| 2022-07-11 | $13.48 | $22.60 | 1,338,000 | — | — |
| 2022-07-08 | $13.58 | $22.77 | 1,420,500 | — | — |
| 2022-07-07 | $13.43 | $22.52 | 1,309,300 | — | — |
| 2022-07-06 | $13.18 | $22.10 | 1,596,000 | — | — |
| 2022-07-05 | $13.47 | $22.59 | 2,390,000 | — | — |
| 2022-07-01 | $13.26 | $22.23 | 1,685,000 | — | — |
| 2022-06-30 | $12.91 | $21.65 | 1,804,700 | — | — |
| 2022-06-29 | $13.09 | $21.95 | 1,072,100 | — | — |
| 2022-06-28 | $13.33 | $22.35 | 1,566,300 | — | — |
| 2022-06-27 | $13.52 | $22.67 | 1,214,700 | — | — |
| 2022-06-24 | $13.43 | $22.52 | 2,609,400 | — | — |
| 2022-06-23 | $12.82 | $21.50 | 1,269,900 | — | — |
| 2022-06-22 | $13.31 | $22.32 | 1,186,700 | — | — |
| 2022-06-21 | $13.33 | $22.35 | 1,252,300 | — | — |
| 2022-06-17 | $13.13 | $22.02 | 4,941,900 | — | — |
| 2022-06-16 | $12.83 | $21.51 | 2,222,600 | — | — |
| 2022-06-15 | $13.65 | $22.89 | 2,002,200 | — | — |
| 2022-06-14 | $13.65 | $22.89 | 1,180,300 | — | — |
| 2022-06-13 | $13.40 | $22.47 | 2,011,900 | — | — |
| 2022-06-10 | $13.90 | $23.31 | 1,791,600 | — | — |
| 2022-06-09 | $14.45 | $24.23 | 2,226,600 | — | — |
| 2022-06-08 | $14.99 | $25.14 | 1,712,100 | — | — |
| 2022-06-07 | $15.19 | $25.47 | 1,458,800 | — | — |
| 2022-06-06 | $14.92 | $25.02 | 2,876,200 | — | — |
| 2022-06-03 | $14.96 | $25.09 | 2,619,100 | — | — |
| 2022-06-02 | $15.25 | $25.57 | 2,179,300 | — | — |
| 2022-06-01 | $15.04 | $25.22 | 2,195,700 | — | — |
| 2022-05-31 | $14.93 | $25.04 | 2,052,800 | — | — |
| 2022-05-27 | $15.17 | $25.44 | 2,193,400 | — | — |
| 2022-05-26 | $14.78 | $24.78 | 2,541,200 | — | — |
| 2022-05-25 | $14.25 | $23.89 | 2,132,900 | — | — |
| 2022-05-24 | $13.78 | $23.11 | 1,523,200 | — | — |
| 2022-05-23 | $13.92 | $23.14 | 1,511,200 | — | — |
| 2022-05-20 | $13.61 | $22.62 | 1,942,900 | — | — |
| 2022-05-19 | $13.64 | $22.67 | 2,523,500 | — | — |
| 2022-05-18 | $13.80 | $22.94 | 3,053,700 | — | — |
| 2022-05-17 | $14.15 | $23.52 | 1,627,600 | — | — |
| 2022-05-16 | $13.56 | $22.54 | 1,513,400 | — | — |
| 2022-05-13 | $13.70 | $22.77 | 1,566,100 | — | — |
| 2022-05-12 | $13.34 | $22.18 | 1,762,800 | — | — |
| 2022-05-11 | $13.36 | $22.21 | 1,551,700 | — | — |
| 2022-05-10 | $13.43 | $22.33 | 2,005,000 | — | — |
| 2022-05-09 | $13.60 | $22.61 | 1,499,200 | — | — |
| 2022-05-06 | $13.73 | $22.82 | 1,584,400 | — | — |
| 2022-05-05 | $13.99 | $23.26 | 2,216,800 | — | — |
| 2022-05-04 | $14.32 | $23.81 | 1,444,900 | — | — |
| 2022-05-03 | $13.89 | $23.09 | 1,820,300 | — | — |
| 2022-05-02 | $13.83 | $22.99 | 2,173,000 | — | — |
| 2022-04-29 | $13.61 | $22.62 | 2,822,500 | — | — |
| 2022-04-28 | $14.48 | $24.07 | 3,097,100 | — | — |
| 2022-04-27 | $13.15 | $21.86 | 2,862,000 | — | — |
| 2022-04-26 | $13.03 | $21.66 | 2,945,700 | — | — |
| 2022-04-25 | $13.06 | $21.71 | 1,708,300 | — | — |
| 2022-04-22 | $13.15 | $21.86 | 1,399,500 | — | — |
| 2022-04-21 | $13.57 | $22.56 | 1,761,200 | — | — |
| 2022-04-20 | $13.87 | $23.06 | 1,890,700 | — | — |
| 2022-04-19 | $13.53 | $22.49 | 1,628,500 | — | — |
| 2022-04-18 | $13.09 | $21.76 | 1,207,200 | — | — |
| 2022-04-14 | $13.06 | $21.71 | 1,482,000 | — | — |
| 2022-04-13 | $13.14 | $21.84 | 1,046,200 | — | — |
| 2022-04-12 | $12.87 | $21.39 | 1,574,100 | — | — |
| 2022-04-11 | $12.95 | $21.53 | 1,614,800 | — | — |
| 2022-04-08 | $12.91 | $21.46 | 2,052,400 | — | — |
| 2022-04-07 | $12.83 | $21.33 | 2,098,400 | — | — |
| 2022-04-06 | $12.88 | $21.41 | 2,536,200 | — | — |
| 2022-04-05 | $13.01 | $21.63 | 1,915,100 | — | — |
| 2022-04-04 | $13.11 | $21.79 | 2,095,000 | — | — |
| 2022-04-01 | $13.29 | $22.09 | 8,187,100 | — | — |
| 2022-03-31 | $13.12 | $21.81 | 2,486,200 | — | — |
| 2022-03-30 | $13.19 | $21.93 | 4,251,200 | — | — |
| 2022-03-29 | $14.23 | $23.66 | 6,491,800 | — | — |
| 2022-03-28 | $13.33 | $22.16 | 2,069,800 | — | — |
| 2022-03-25 | $13.40 | $22.28 | 1,297,600 | — | — |
| 2022-03-24 | $13.15 | $21.86 | 1,357,500 | — | — |
| 2022-03-23 | $13.06 | $21.71 | 1,163,100 | — | — |
| 2022-03-22 | $13.48 | $22.41 | 1,694,600 | — | — |
| 2022-03-21 | $13.45 | $22.36 | 2,333,300 | — | — |
| 2022-03-18 | $13.43 | $22.33 | 4,992,000 | — | — |
| 2022-03-17 | $13.37 | $22.23 | 1,877,800 | — | — |
| 2022-03-16 | $13.38 | $22.24 | 2,415,300 | — | — |
| 2022-03-15 | $12.89 | $21.43 | 2,198,700 | — | — |
| 2022-03-14 | $12.88 | $21.41 | 1,974,500 | — | — |
| 2022-03-11 | $12.74 | $21.18 | 1,811,700 | — | — |
| 2022-03-10 | $12.51 | $20.80 | 1,498,300 | — | — |
| 2022-03-09 | $12.88 | $21.41 | 1,726,900 | — | — |
| 2022-03-08 | $12.25 | $20.36 | 2,549,200 | — | — |
| 2022-03-07 | $11.95 | $19.87 | 3,321,500 | — | — |
| 2022-03-04 | $12.58 | $20.91 | 2,065,900 | — | — |
| 2022-03-03 | $13.69 | $22.76 | 1,129,900 | — | — |
| 2022-03-02 | $13.78 | $22.91 | 2,046,600 | — | — |
| 2022-03-01 | $13.13 | $21.83 | 2,402,100 | — | — |
| 2022-02-28 | $14.12 | $23.47 | 1,621,600 | — | — |
| 2022-02-25 | $14.14 | $23.51 | 1,501,200 | — | — |
| 2022-02-24 | $13.70 | $22.77 | 2,401,300 | — | — |
| 2022-02-23 | $13.86 | $22.87 | 1,535,200 | — | — |
| 2022-02-22 | $14.12 | $23.30 | 1,059,100 | — | — |
| 2022-02-18 | $14.25 | $23.52 | 1,350,200 | — | — |
| 2022-02-17 | $14.15 | $23.35 | 1,288,600 | — | — |
| 2022-02-16 | $14.87 | $24.54 | 1,111,500 | — | — |
| 2022-02-15 | $14.87 | $24.54 | 1,125,300 | — | — |
| 2022-02-14 | $14.53 | $23.98 | 1,230,500 | — | — |
| 2022-02-11 | $14.74 | $24.33 | 1,258,200 | — | — |
| 2022-02-10 | $14.95 | $24.67 | 1,243,400 | — | — |
| 2022-02-09 | $14.97 | $24.71 | 1,216,900 | — | — |
| 2022-02-08 | $15.39 | $25.40 | 1,682,000 | — | — |
| 2022-02-07 | $14.70 | $24.26 | 2,299,200 | — | — |
| 2022-02-04 | $14.67 | $24.21 | 1,266,900 | — | — |
| 2022-02-03 | $14.46 | $23.86 | 1,903,800 | — | — |
| 2022-02-02 | $14.79 | $24.41 | 2,538,900 | — | — |
| 2022-02-01 | $15.11 | $24.94 | 1,951,600 | — | — |
| 2022-01-31 | $14.55 | $24.01 | 2,482,300 | — | — |
| 2022-01-28 | $14.52 | $23.96 | 2,738,100 | — | — |
| 2022-01-27 | $14.24 | $23.50 | 3,196,200 | — | — |
| 2022-01-26 | $14.87 | $24.54 | 1,665,600 | — | — |
| 2022-01-25 | $15.19 | $25.07 | 1,809,100 | — | — |
| 2022-01-24 | $15.13 | $24.97 | 2,496,200 | — | — |
| 2022-01-21 | $14.84 | $24.49 | 2,041,600 | — | — |
| 2022-01-20 | $15.27 | $25.20 | 1,322,000 | — | — |
| 2022-01-19 | $15.71 | $25.93 | 1,535,600 | — | — |
| 2022-01-18 | $16.23 | $26.79 | 1,492,700 | — | — |
| 2022-01-14 | $16.39 | $27.05 | 1,138,800 | — | — |
| 2022-01-13 | $16.00 | $26.41 | 972,200 | — | — |
| 2022-01-12 | $15.81 | $26.09 | 1,050,600 | — | — |
| 2022-01-11 | $15.72 | $25.94 | 1,767,400 | — | — |
| 2022-01-10 | $15.73 | $25.96 | 1,881,800 | — | — |
| 2022-01-07 | $15.96 | $26.34 | 3,824,500 | — | — |
| 2022-01-06 | $15.43 | $25.47 | 1,349,700 | — | — |
| 2022-01-05 | $14.67 | $24.21 | 1,687,900 | — | — |
| 2022-01-04 | $14.49 | $23.91 | 1,316,300 | — | — |
| 2022-01-03 | $14.13 | $23.32 | 1,581,900 | — | — |